Stanley Black & Decker, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	131.19	133.17	131.19	132.41	101.58	850,500
2017-04-05	132.12	133.25	130.76	131.10	100.58	896,000
2017-04-04	132.28	132.64	131.38	131.94	101.22	926,300
2017-04-03	133.12	133.41	131.41	132.40	101.57	702,600
2017-03-31	132.35	133.31	132.01	132.87	101.94	827,200
2017-03-30	131.86	132.99	131.73	132.64	101.76	483,500
2017-03-29	131.72	132.33	131.30	132.01	101.28	607,000
2017-03-28	130.59	132.48	130.34	132.10	101.34	652,300
2017-03-27	129.45	131.27	128.08	130.81	100.35	687,400
2017-03-24	131.20	132.01	130.23	130.80	100.35	568,500
2017-03-23	130.69	131.98	130.26	131.16	100.62	656,300
2017-03-22	129.48	130.98	128.78	130.60	100.19	815,300
2017-03-21	131.77	131.82	129.35	129.57	99.403	742,500
2017-03-20	131.56	132.33	130.76	131.21	100.66	635,400
2017-03-17	131.45	132.02	130.53	131.33	100.75	1,739,200
2017-03-16	136.90	136.90	130.46	131.14	100.61	883,000
2017-03-15	130.17	131.26	129.61	131.07	100.55	922,300
2017-03-14	130.11	130.53	129.21	129.69	99.495	727,100
2017-03-13	129.75	131.19	129.32	130.70	100.27	1,560,200
2017-03-10	128.13	129.22	127.80	129.19	99.112	540,200
2017-03-09	127.92	128.47	127.45	127.63	97.915	686,200
2017-03-08	127.85	128.75	127.82	128.27	98.406	617,500
2017-03-07	128.35	128.76	127.76	127.91	98.130	783,700
2017-03-06	127.05	129.65	127.05	128.56	98.629	743,700
2017-03-03	128.06	128.43	127.11	128.04	98.230	535,800
2017-03-02	128.64	129.40	127.95	128.10	98.276	513,600
2017-03-01	129.00	130.47	128.87	129.30	99.196	999,100
2017-02-28	127.28	127.81	126.48	127.15	97.547	932,200
2017-02-27	126.84	128.33	126.63	127.62	97.907	703,600
2017-02-24	126.46	127.77	126.05	127.77	97.577	568,600
2017-02-23	127.55	127.93	126.31	127.12	97.081	858,700
2017-02-22	126.76	127.71	126.27	127.29	97.211	674,500
2017-02-21	126.58	127.57	126.19	127.25	97.180	683,400
2017-02-17	126.07	126.69	125.33	126.65	96.722	486,500
2017-02-16	126.62	126.92	125.58	126.40	96.531	642,100
2017-02-15	125.66	126.98	125.50	126.71	96.768	591,400
2017-02-14	126.09	126.46	124.85	125.79	96.065	547,500
2017-02-13	124.55	126.82	124.55	126.41	96.539	1,300,800
2017-02-10	123.51	124.12	123.07	123.73	94.492	395,100
2017-02-09	122.18	123.42	122.18	123.08	93.996	489,900
2017-02-08	121.69	122.23	121.09	122.14	93.278	657,700
2017-02-07	122.87	123.12	121.88	122.11	93.255	847,700
2017-02-06	123.15	123.70	122.17	122.60	93.629	628,300
2017-02-03	123.05	123.90	122.67	123.52	94.332	699,300
2017-02-02	122.94	122.94	120.89	122.36	93.446	983,600
2017-02-01	123.67	123.67	121.41	122.66	93.675	1,543,900
2017-01-31	124.90	125.15	123.19	124.00	94.698	1,245,900
2017-01-30	128.77	128.77	124.10	125.06	95.508	1,136,400
2017-01-27	124.64	126.43	124.41	125.03	95.485	984,000
2017-01-26	123.20	126.35	120.56	124.10	94.775	1,943,700
2017-01-25	123.11	124.79	122.89	124.29	94.920	1,604,500
2017-01-24	120.70	123.17	120.20	122.67	93.683	1,345,800
2017-01-23	119.49	120.55	119.25	120.47	92.002	942,400
2017-01-20	120.38	120.63	119.50	119.99	91.636	910,100
2017-01-19	120.02	120.90	119.41	119.66	91.384	637,300
2017-01-18	118.53	121.95	117.94	120.20	91.796	1,649,300
2017-01-17	118.32	118.78	117.42	118.30	90.345	935,700
2017-01-13	118.92	119.46	118.19	119.33	91.132	813,800
2017-01-12	117.93	118.86	116.63	118.76	90.697	961,100
2017-01-11	117.98	118.12	116.95	117.99	90.109	959,000

← NewerPage 41 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
1996-06-04	2:1

Dividends

Ex-date	Amount
2026-09-08	0.8400 USD
2026-06-08	0.8300 USD
2026-03-10	0.8300 USD
2025-12-01	0.8300 USD
2025-09-02	0.8300 USD
2025-06-03	0.8200 USD
2025-03-04	0.8200 USD
2024-11-29	0.8200 USD
2024-09-03	0.8200 USD
2024-06-04	0.8100 USD
2024-03-07	0.8100 USD
2023-11-30	0.8100 USD
2023-09-01	0.8100 USD
2023-06-02	0.8000 USD
2023-03-06	0.8000 USD
2022-11-30	0.8000 USD
2022-09-02	0.8000 USD
2022-06-06	0.7900 USD
2022-03-07	0.7900 USD
2021-11-30	0.7900 USD
2021-09-03	0.7900 USD
2021-06-07	0.7000 USD
2021-03-08	0.7000 USD
2020-11-30	0.7000 USD
2020-08-31	0.7000 USD
2020-06-01	0.6900 USD
2020-03-02	0.6900 USD
2019-11-27	0.6900 USD
2019-08-30	0.6900 USD
2019-06-03	0.6600 USD
2019-03-04	0.6600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.